ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS - BATS Delayed Price. Currency in USD
Add to watchlist
49.49+0.06 (+0.12%)
At close: 4:00PM EDT
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY210416C00026000 | 2021-03-05 11:39AM EDT | 26.00 | 13.77 | 19.55 | 24.50 | 0.00 | - | 1 | 1 | 382.62% |
| SVXY210416C00029000 | 2021-03-05 11:39AM EDT | 29.00 | 11.00 | 16.50 | 21.45 | 0.00 | - | 1 | 1 | 324.61% |
| SVXY210416C00031000 | 2021-03-05 12:08PM EDT | 31.00 | 9.80 | 14.50 | 19.45 | 0.00 | - | 40 | 0 | 292.19% |
| SVXY210416C00032000 | 2021-03-01 5:03PM EDT | 32.00 | 11.00 | 12.85 | 17.50 | 0.00 | - | 2 | 5 | 121.88% |
| SVXY210416C00033000 | 2021-04-01 3:51PM EDT | 33.00 | 14.95 | 14.00 | 19.00 | 0.00 | - | 28 | 28 | 112.50% |
| SVXY210416C00034000 | 2021-03-19 11:20AM EDT | 34.00 | 10.52 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 106.25% |
| SVXY210416C00035000 | 2021-04-08 11:31AM EDT | 35.00 | 14.93 | 12.00 | 17.00 | 0.00 | - | 490 | 496 | 98.44% |
| SVXY210416C00036000 | 2021-03-18 2:36PM EDT | 36.00 | 7.80 | 11.00 | 16.00 | 0.00 | - | - | 2 | 90.63% |
| SVXY210416C00037000 | 2021-03-15 12:05PM EDT | 37.00 | 7.07 | 10.05 | 15.00 | 0.00 | - | 1 | 1 | 98.44% |
| SVXY210416C00038000 | 2021-04-07 3:42PM EDT | 38.00 | 11.01 | 9.00 | 14.00 | 0.00 | - | 122 | 123 | 76.56% |
| SVXY210416C00039000 | 2021-04-08 2:19PM EDT | 39.00 | 11.25 | 8.00 | 13.00 | 0.00 | - | 1 | 10 | 70.31% |
| SVXY210416C00039500 | 2021-04-09 2:31PM EDT | 39.50 | 10.18 | 7.55 | 12.50 | +2.27 | +28.70% | 2 | 1 | 78.91% |
| SVXY210416C00040000 | 2021-04-07 11:47AM EDT | 40.00 | 9.34 | 7.05 | 12.00 | 0.00 | - | 1 | 305 | 75.00% |
| SVXY210416C00041000 | 2021-04-05 11:05AM EDT | 41.00 | 7.64 | 6.00 | 11.00 | 0.00 | - | 50 | 55 | 56.25% |
| SVXY210416C00042000 | 2021-04-09 12:44PM EDT | 42.00 | 6.97 | 5.00 | 8.00 | +0.17 | +2.50% | 4 | 127 | 110.94% |
| SVXY210416C00043000 | 2021-04-09 2:12PM EDT | 43.00 | 6.58 | 4.05 | 9.00 | +0.19 | +2.97% | 3 | 321 | 52.73% |
| SVXY210416C00043500 | 2021-03-30 2:25PM EDT | 43.50 | 3.97 | 3.55 | 8.50 | 0.00 | - | - | 1 | 193.07% |
| SVXY210416C00044000 | 2021-04-09 3:48PM EDT | 44.00 | 6.01 | 3.95 | 8.00 | +0.41 | +7.32% | 8 | 392 | 86.72% |
| SVXY210416C00044500 | 2021-04-09 3:57PM EDT | 44.50 | 5.23 | 3.70 | 6.80 | +1.44 | +37.99% | 32 | 1 | 66.02% |
| SVXY210416C00045000 | 2021-04-09 2:15PM EDT | 45.00 | 4.75 | 3.55 | 5.25 | +0.35 | +7.95% | 2 | 262 | 90.33% |
| SVXY210416C00045500 | 2021-04-06 10:24AM EDT | 45.50 | 3.70 | 2.91 | 6.40 | 0.00 | - | 1 | 2 | 79.30% |
| SVXY210416C00046000 | 2021-04-09 3:50PM EDT | 46.00 | 3.83 | 3.45 | 4.25 | +0.23 | +6.39% | 59 | 145 | 57.03% |
| SVXY210416C00046500 | 2021-04-08 9:48AM EDT | 46.50 | 3.03 | 2.87 | 5.65 | 0.00 | - | 1 | 5 | 93.75% |
| SVXY210416C00047000 | 2021-04-09 3:55PM EDT | 47.00 | 2.99 | 0.50 | 3.40 | -0.01 | -0.33% | 144 | 199 | 71.39% |
| SVXY210416C00047500 | 2021-04-09 10:45AM EDT | 47.50 | 2.05 | 2.15 | 5.00 | +0.35 | +20.59% | 10 | 4 | 91.60% |
| SVXY210416C00048000 | 2021-04-09 3:58PM EDT | 48.00 | 1.88 | 0.99 | 2.40 | -0.20 | -9.62% | 201 | 667 | 57.28% |
| SVXY210416C00048500 | 2021-04-09 3:05PM EDT | 48.50 | 1.52 | 0.00 | 5.00 | +0.02 | +1.33% | 10 | 29 | 72.66% |
| SVXY210416C00049000 | 2021-04-09 1:55PM EDT | 49.00 | 1.10 | 0.51 | 5.00 | -0.34 | -23.61% | 6 | 537 | 92.04% |
| SVXY210416C00049500 | 2021-04-09 3:05PM EDT | 49.50 | 0.77 | 0.20 | 0.99 | -0.16 | -17.20% | 90 | 121 | 36.38% |
| SVXY210416C00050000 | 2021-04-09 4:14PM EDT | 50.00 | 0.50 | 0.42 | 0.50 | -0.09 | -15.25% | 339 | 768 | 26.47% |
| SVXY210416C00051000 | 2021-04-09 4:06PM EDT | 51.00 | 1.27 | 0.05 | 1.25 | +1.02 | +408.00% | 77 | 244 | 68.85% |
| SVXY210416C00051500 | 2021-04-09 3:56PM EDT | 51.50 | 0.13 | 0.01 | 0.54 | +0.01 | +8.33% | 32 | 32 | 46.88% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY210416P00015000 | 2021-04-05 11:51AM EDT | 15.00 | 0.11 | 0.00 | 0.81 | 0.00 | - | - | 1 | 527.34% |
| SVXY210416P00020000 | 2021-04-05 11:37AM EDT | 20.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 5 | 104 | 682.62% |
| SVXY210416P00023000 | 2021-03-09 4:37PM EDT | 23.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 594.34% |
| SVXY210416P00025000 | 2021-04-09 2:52PM EDT | 25.00 | 0.10 | 0.00 | 0.16 | +0.01 | +11.11% | 25 | 31 | 237.50% |
| SVXY210416P00026000 | 2021-03-05 1:47PM EDT | 26.00 | 0.47 | 0.00 | 0.28 | 0.00 | - | 203 | 102 | 246.88% |
| SVXY210416P00027000 | 2021-03-05 1:56PM EDT | 27.00 | 0.51 | 0.00 | 0.29 | 0.00 | - | 154 | 283 | 235.16% |
| SVXY210416P00028000 | 2021-03-29 9:30AM EDT | 28.00 | 0.19 | 0.00 | 0.48 | 0.00 | - | 10 | 87 | 244.92% |
| SVXY210416P00029000 | 2021-03-12 2:21PM EDT | 29.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 103 | 450.98% |
| SVXY210416P00030000 | 2021-04-09 1:35PM EDT | 30.00 | 0.16 | 0.02 | 0.82 | +0.06 | +60.00% | 10 | 1,299 | 247.66% |
| SVXY210416P00031000 | 2021-03-24 9:30AM EDT | 31.00 | 0.24 | 0.00 | 0.87 | 0.00 | - | 1 | 5 | 236.13% |
| SVXY210416P00032000 | 2021-03-22 1:42PM EDT | 32.00 | 0.08 | 0.00 | 0.86 | 0.00 | - | 1 | 6 | 222.27% |
| SVXY210416P00033000 | 2021-03-30 1:46PM EDT | 33.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 371.19% |
| SVXY210416P00034000 | 2021-03-19 1:43PM EDT | 34.00 | 0.34 | 0.00 | 0.85 | 0.00 | - | 12 | 92 | 196.48% |
| SVXY210416P00035000 | 2021-03-30 9:56AM EDT | 35.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 2 | 1,094 | 154.30% |
| SVXY210416P00036000 | 2021-04-01 10:06AM EDT | 36.00 | 0.25 | 0.00 | 0.76 | 0.00 | - | 1 | 212 | 167.58% |
| SVXY210416P00037000 | 2021-04-05 2:58PM EDT | 37.00 | 0.18 | 0.00 | 0.73 | 0.00 | - | 1 | 45 | 154.49% |
| SVXY210416P00038000 | 2021-04-09 2:25PM EDT | 38.00 | 0.07 | 0.00 | 0.78 | -0.05 | -41.67% | 1 | 29 | 145.70% |
| SVXY210416P00038500 | 2021-03-25 2:05PM EDT | 38.50 | 0.55 | 0.00 | 2.13 | 0.00 | - | - | 1 | 191.80% |
| SVXY210416P00039000 | 2021-04-09 4:10PM EDT | 39.00 | 0.21 | 0.08 | 0.51 | +0.04 | +23.53% | 226 | 166 | 125.20% |
| SVXY210416P00039500 | 2021-03-26 1:24PM EDT | 39.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 257.42% |
| SVXY210416P00040000 | 2021-04-09 1:58PM EDT | 40.00 | 0.17 | 0.00 | 1.21 | +0.01 | +6.25% | 7 | 381 | 140.92% |
| SVXY210416P00040500 | 2021-04-05 9:30AM EDT | 40.50 | 0.22 | 0.00 | 1.72 | 0.00 | - | 1 | 11 | 152.25% |
| SVXY210416P00041000 | 2021-04-08 3:37PM EDT | 41.00 | 0.18 | 0.00 | 0.62 | 0.00 | - | 8 | 23 | 105.86% |
| SVXY210416P00041500 | 2021-03-29 10:45AM EDT | 41.50 | 0.87 | 0.10 | 1.75 | 0.00 | - | 1 | 2 | 143.46% |
| SVXY210416P00042000 | 2021-04-09 3:47PM EDT | 42.00 | 0.22 | 0.11 | 0.70 | +0.16 | +266.67% | 1 | 97 | 103.13% |
| SVXY210416P00042500 | 2021-04-01 9:46AM EDT | 42.50 | 0.46 | 0.00 | 0.71 | 0.00 | - | 25 | 72 | 93.95% |
| SVXY210416P00043000 | 2021-04-06 2:08PM EDT | 43.00 | 0.31 | 0.00 | 0.66 | 0.00 | - | 1 | 30 | 86.72% |
| SVXY210416P00043500 | 2021-04-09 3:44PM EDT | 43.50 | 0.21 | 0.00 | 5.00 | -0.07 | -25.00% | 26 | 22 | 192.63% |
| SVXY210416P00044000 | 2021-04-09 3:47PM EDT | 44.00 | 0.24 | 0.05 | 1.69 | +0.02 | +9.09% | 21 | 292 | 108.59% |
| SVXY210416P00044500 | 2021-04-07 1:48PM EDT | 44.50 | 0.35 | 0.00 | 0.46 | 0.00 | - | 5 | 11 | 63.67% |
| SVXY210416P00045000 | 2021-04-09 2:25PM EDT | 45.00 | 0.18 | 0.15 | 0.60 | -0.08 | -30.77% | 17 | 60 | 68.75% |
| SVXY210416P00045500 | 2021-04-09 12:12PM EDT | 45.50 | 0.31 | 0.05 | 5.00 | -0.05 | -13.89% | 19 | 14 | 161.43% |
| SVXY210416P00046000 | 2021-04-09 1:48PM EDT | 46.00 | 0.34 | 0.01 | 0.49 | +0.09 | +36.00% | 10 | 217 | 50.20% |
| SVXY210416P00046500 | 2021-04-08 9:42AM EDT | 46.50 | 0.36 | 0.00 | 0.66 | 0.00 | - | 4 | 21 | 66.70% |
| SVXY210416P00047000 | 2021-04-08 1:15PM EDT | 47.00 | 0.35 | 0.00 | 0.40 | -0.08 | -18.60% | 1 | 24 | 47.95% |
| SVXY210416P00047500 | 2021-04-09 3:34PM EDT | 47.50 | 0.35 | 0.10 | 0.60 | -0.36 | -50.70% | 3 | 4 | 51.17% |
| SVXY210416P00048000 | 2021-04-09 3:48PM EDT | 48.00 | 0.52 | 0.00 | 0.67 | 0.00 | - | 27 | 10 | 47.56% |
| SVXY210416P00048500 | 2021-04-09 3:34PM EDT | 48.50 | 0.57 | 0.52 | 0.94 | -0.12 | -17.39% | 5 | 8 | 50.98% |
| SVXY210416P00049000 | 2021-04-09 3:56PM EDT | 49.00 | 0.71 | 0.00 | 0.75 | -0.03 | -4.05% | 38 | 38 | 35.84% |
| SVXY210416P00049500 | 2021-04-09 3:22PM EDT | 49.50 | 0.75 | 0.86 | 1.24 | -0.10 | -11.76% | 10 | 10 | 45.17% |
| SVXY210416P00050000 | 2021-04-09 2:54PM EDT | 50.00 | 0.98 | 0.86 | 5.00 | -0.09 | -8.41% | 18 | 563 | 97.12% |
| SVXY210416P00051000 | 2021-04-08 1:20PM EDT | 51.00 | 1.65 | 1.36 | 2.52 | 0.00 | - | 125 | 125 | 59.67% |
| SVXY210416P00052000 | 2021-04-08 9:40AM EDT | 52.00 | 2.70 | 1.19 | 3.35 | 0.00 | - | 1 | 7 | 65.23% |
| SVXY210416P00055000 | 2021-04-05 9:53AM EDT | 55.00 | 7.46 | 3.05 | 8.00 | 0.00 | - | 1 | 0 | 164.89% |
© 2021 Verizon Media. All rights reserved.
